Patterson-UTI Energy, Inc. PTEN
NASDAQ · United States · Energy Minerals
$10.92+0.37 (+3.51%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10.92 | +3.51% | $10.66 | $11.06 | $10.51 | 8.81M |
| 2026-09-29 | $10.55 | -2.76% | $10.57 | $10.68 | $10.46 | 8.35M |
| 2026-09-28 | $10.85 | -0.55% | $11.07 | $11.13 | $10.82 | 6.50M |
| 2026-09-25 | $10.91 | -2.42% | $11.05 | $11.17 | $10.76 | 6.55M |
| 2026-09-24 | $11.18 | +0.99% | $11.20 | $11.37 | $10.94 | 7.44M |
| 2026-09-23 | $11.07 | -0.63% | $11.26 | $11.28 | $10.99 | 6.45M |
| 2026-09-22 | $11.14 | -2.45% | $11.19 | $11.51 | $11.12 | 7.00M |
| 2026-09-21 | $11.42 | -3.06% | $11.64 | $11.64 | $11.31 | 8.79M |
| 2026-09-18 | $11.78 | -2.08% | $11.93 | $11.99 | $11.76 | 17.49M |
| 2026-09-17 | $12.03 | 0.00% | $12.02 | $12.21 | $11.86 | 8.40M |
| 2026-09-16 | $12.03 | -5.35% | $12.54 | $12.63 | $11.82 | 8.98M |
| 2026-09-15 | $12.71 | +2.33% | $12.53 | $12.93 | $12.51 | 7.51M |
| 2026-09-14 | $12.42 | -3.35% | $12.88 | $13.02 | $12.31 | 8.64M |
| 2026-09-11 | $12.85 | -0.39% | $12.88 | $13.11 | $12.75 | 7.93M |
| 2026-09-10 | $12.90 | -0.23% | $13.30 | $13.39 | $12.66 | 6.84M |
| 2026-09-09 | $12.93 | +2.13% | $12.95 | $13.14 | $12.74 | 7.76M |
| 2026-09-08 | $12.66 | +1.93% | $12.73 | $13.05 | $12.63 | 7.82M |
| 2026-09-04 | $12.42 | -1.04% | $12.38 | $12.49 | $12.23 | 6.58M |
| 2026-09-03 | $12.55 | -4.56% | $13.10 | $13.24 | $12.48 | 5.94M |
| 2026-09-02 | $13.15 | +2.81% | $12.61 | $13.31 | $12.61 | 13.29M |
| 2026-09-01 | $12.79 | +1.19% | $12.76 | $12.90 | $12.48 | 7.69M |
| 2026-08-31 | $12.64 | +1.69% | $12.90 | $12.93 | $12.29 | 10.49M |
| 2026-08-28 | $12.43 | +1.39% | $12.13 | $12.49 | $12.11 | 10.09M |
| 2026-08-27 | $12.26 | +4.34% | $11.62 | $12.48 | $11.62 | 10.84M |
| 2026-08-26 | $11.75 | +2.00% | $11.21 | $11.79 | $11.04 | 9.07M |
| 2026-08-25 | $11.52 | -2.87% | $11.53 | $11.72 | $11.41 | 9.63M |
| 2026-08-24 | $11.86 | -3.89% | $12.13 | $12.16 | $11.62 | 4.99M |
| 2026-08-21 | $12.34 | +1.31% | $12.33 | $12.55 | $12.10 | 4.93M |
| 2026-08-20 | $12.18 | +1.00% | $12.24 | $12.34 | $12.06 | 5.74M |
| 2026-08-19 | $12.06 | -0.58% | $12.24 | $12.29 | $11.98 | 4.32M |
| 2026-08-18 | $12.13 | -0.74% | $12.47 | $12.48 | $11.99 | 6.59M |
| 2026-08-17 | $12.22 | +7.48% | $11.43 | $12.22 | $11.41 | 9.85M |
| 2026-08-14 | $11.37 | +4.31% | $11.02 | $11.42 | $10.99 | 6.02M |
| 2026-08-13 | $10.90 | -1.09% | $10.76 | $11.08 | $10.74 | 4.72M |
| 2026-08-12 | $11.02 | -0.36% | $11.00 | $11.11 | $10.84 | 5.43M |
| 2026-08-11 | $11.06 | +0.64% | $10.95 | $11.10 | $10.85 | 6.10M |
| 2026-08-10 | $10.99 | +11.35% | $10.13 | $11.04 | $10.13 | 9.60M |
| 2026-08-07 | $9.87 | -1.79% | $9.90 | $10.17 | $9.78 | 5.44M |
| 2026-08-06 | $10.05 | +5.35% | $9.81 | $10.19 | $9.74 | 9.55M |
| 2026-08-05 | $9.54 | -5.45% | $10.11 | $10.17 | $9.52 | 8.54M |
| 2026-08-04 | $10.09 | -1.75% | $10.04 | $10.23 | $9.95 | 10.88M |
| 2026-08-03 | $10.27 | -2.00% | $10.28 | $10.40 | $9.98 | 9.03M |
| 2026-07-31 | $10.48 | +6.40% | $10.05 | $10.52 | $10.05 | 13.03M |
| 2026-07-30 | $9.85 | +5.57% | $9.36 | $9.87 | $9.21 | 14.31M |
| 2026-07-29 | $9.33 | +1.74% | $9.75 | $9.76 | $9.23 | 9.97M |
| 2026-07-28 | $9.17 | -2.55% | $9.43 | $9.47 | $9.07 | 10.08M |
| 2026-07-27 | $9.41 | -7.75% | $9.83 | $10.03 | $9.36 | 9.46M |
| 2026-07-24 | $10.20 | -1.35% | $10.34 | $10.60 | $10.15 | 6.41M |
| 2026-07-23 | $10.34 | -3.54% | $11.00 | $11.03 | $10.33 | 13.88M |
| 2026-07-22 | $10.72 | +1.80% | $10.74 | $10.87 | $10.56 | 8.41M |
| 2026-07-21 | $10.53 | +4.26% | $10.16 | $10.55 | $10.00 | 12.01M |
| 2026-07-20 | $10.10 | +0.80% | $9.92 | $10.30 | $9.91 | 8.16M |
| 2026-07-17 | $10.02 | +3.94% | $9.81 | $10.07 | $9.73 | 8.62M |
| 2026-07-16 | $9.64 | -2.03% | $9.83 | $9.94 | $9.63 | 6.40M |
| 2026-07-15 | $9.84 | -0.20% | $9.98 | $10.04 | $9.53 | 7.06M |
| 2026-07-14 | $9.86 | +1.86% | $10.01 | $10.06 | $9.70 | 6.38M |
| 2026-07-13 | $9.68 | +3.09% | $9.62 | $9.78 | $9.53 | 5.83M |
| 2026-07-10 | $9.39 | -0.11% | $9.47 | $9.51 | $9.26 | 4.90M |
| 2026-07-09 | $9.40 | -3.09% | $9.55 | $9.62 | $9.34 | 7.03M |
| 2026-07-08 | $9.70 | +6.01% | $9.38 | $9.82 | $9.38 | 15.37M |
| 2026-07-07 | $9.15 | +6.89% | $8.70 | $9.24 | $8.67 | 11.20M |
| 2026-07-06 | $8.56 | -1.15% | $8.72 | $8.98 | $8.50 | 9.39M |
| 2026-07-02 | $8.66 | +1.05% | $8.68 | $8.80 | $8.59 | 10.42M |
| 2026-07-01 | $8.57 | -6.64% | $9.35 | $9.35 | $8.50 | 15.47M |
| 2026-06-30 | $9.18 | -3.87% | $9.63 | $9.74 | $9.13 | 13.43M |
| 2026-06-29 | $9.55 | -0.42% | $9.57 | $9.66 | $9.36 | 8.60M |
| 2026-06-26 | $9.59 | -1.84% | $9.73 | $9.75 | $9.48 | 14.93M |
| 2026-06-25 | $9.77 | +2.63% | $9.37 | $9.88 | $9.28 | 8.77M |
| 2026-06-24 | $9.52 | -5.46% | $9.87 | $9.87 | $9.39 | 16.33M |
| 2026-06-23 | $10.07 | -1.27% | $10.08 | $10.22 | $10.02 | 4.65M |
| 2026-06-22 | $10.20 | +1.59% | $10.13 | $10.21 | $9.83 | 8.59M |
| 2026-06-18 | $10.04 | -2.52% | $10.17 | $10.25 | $9.72 | 13.12M |
| 2026-06-17 | $10.30 | -0.48% | $10.37 | $10.56 | $10.24 | 10.22M |
| 2026-06-16 | $10.35 | -2.91% | $10.78 | $10.87 | $10.29 | 12.64M |
| 2026-06-15 | $10.66 | -7.22% | $10.70 | $11.04 | $10.56 | 13.73M |
| 2026-06-12 | $11.49 | 0.00% | $11.31 | $11.84 | $11.26 | 7.28M |
| 2026-06-11 | $11.49 | -4.41% | $12.14 | $12.20 | $11.44 | 8.88M |
| 2026-06-10 | $12.02 | +3.71% | $11.74 | $12.13 | $11.70 | 6.37M |
| 2026-06-09 | $11.59 | -2.61% | $11.89 | $11.93 | $11.27 | 7.26M |
| 2026-06-08 | $11.90 | +3.39% | $11.73 | $12.08 | $11.71 | 6.31M |
| 2026-06-05 | $11.51 | -6.19% | $12.40 | $12.40 | $11.47 | 10.36M |
| 2026-06-04 | $12.27 | +2.16% | $11.88 | $12.56 | $11.76 | 14.31M |
| 2026-06-03 | $12.01 | +2.39% | $11.87 | $12.18 | $11.66 | 8.48M |
| 2026-06-02 | $11.73 | +1.73% | $11.53 | $11.96 | $11.50 | 6.40M |
| 2026-06-01 | $11.53 | +2.85% | $11.47 | $11.74 | $11.36 | 8.45M |
| 2026-05-29 | $11.21 | -0.80% | $11.34 | $11.40 | $10.96 | 9.86M |
| 2026-05-28 | $11.30 | -1.57% | $11.71 | $11.76 | $11.28 | 5.90M |
| 2026-05-27 | $11.48 | -5.28% | $11.83 | $11.83 | $11.42 | 9.09M |
| 2026-05-26 | $12.12 | -1.54% | $12.07 | $12.70 | $11.98 | 8.76M |
| 2026-05-22 | $12.31 | +0.82% | $12.38 | $12.38 | $12.00 | 5.65M |